Skip to main content

S&P Midcap 400 Ishares Core ETF (NY: IJH )

58.49 +0.14 (+0.24%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 59.71 60.65 59.71 60.65 1,205,824 +1.07(+1.80%)
May 30, 2006 60.47 60.50 59.50 59.57 293,414 -0.99(-1.63%)
May 26, 2006 60.35 60.65 60.28 60.56 221,232 +0.32(+0.52%)
May 25, 2006 61.06 61.06 59.57 60.24 480,835 +0.73(+1.22%)
May 24, 2006 59.38 60.06 58.45 59.52 588,349 +0.29(+0.49%)
May 23, 2006 60.14 60.73 59.23 59.23 382,186 -0.47(-0.79%)
May 22, 2006 59.81 60.16 59.08 59.70 1,125,791 -0.74(-1.23%)
May 19, 2006 60.28 60.71 59.76 60.44 532,882 +0.21(+0.34%)
May 18, 2006 60.88 61.13 60.17 60.24 324,820 -0.38(-0.63%)
May 17, 2006 61.44 61.82 60.61 60.61 1,267,876 -1.30(-2.10%)
May 16, 2006 62.05 62.31 61.58 61.92 396,369 -0.04(-0.06%)
May 15, 2006 61.92 62.26 61.59 61.96 2,237,905 -0.47(-0.75%)
May 12, 2006 63.36 63.36 62.35 62.42 553,651 -1.25(-1.96%)
May 11, 2006 64.36 64.47 63.51 63.67 312,536 -0.73(-1.14%)
May 10, 2006 64.37 64.48 64.10 64.41 351,920 -0.07(-0.11%)
May 09, 2006 64.61 64.64 64.44 64.48 193,119 -0.10(-0.16%)
May 08, 2006 64.48 64.74 64.41 64.58 206,669 +0.09(+0.13%)
May 05, 2006 64.18 64.58 64.04 64.49 1,031,574 +0.57(+0.89%)
May 04, 2006 63.58 64.02 63.54 63.92 178,429 +0.45(+0.71%)
May 03, 2006 63.72 63.72 63.27 63.47 1,034,106 -0.20(-0.31%)
May 02, 2006 63.37 63.67 63.24 63.67 309,624 +0.50(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.